Gildan Activewear (NY: GIL )

38.67 USD -0.32 (-0.82%)
Official Closing Price Updated: 6:30 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 38.63 38.92 38.34 38.45 608,498 -0.14(-0.36%)
Aug 30, 2021 38.72 39.10 38.55 38.59 593,485 -0.05(-0.13%)
Aug 27, 2021 38.59 39.13 38.59 38.64 281,324 +0.02(+0.05%)
Aug 26, 2021 39.25 39.35 38.45 38.62 618,626 -0.82(-2.08%)
Aug 25, 2021 38.72 39.50 38.58 39.44 793,933 +0.63(+1.62%)
Aug 24, 2021 38.40 39.09 38.22 38.81 666,112 +0.51(+1.33%)
Aug 23, 2021 38.26 38.52 37.84 38.30 1,099,160 +0.37(+0.98%)
Aug 20, 2021 37.14 38.01 36.97 37.93 618,000 +0.93(+2.51%)
Aug 19, 2021 37.55 37.77 36.93 37.00 442,310 -1.13(-2.96%)
Aug 18, 2021 37.76 38.49 37.61 38.13 303,914 +0.38(+1.01%)
Aug 17, 2021 38.74 38.74 37.57 37.75 344,024 -1.15(-2.96%)
Aug 16, 2021 38.31 38.90 37.96 38.90 325,167 +0.53(+1.38%)
Aug 13, 2021 38.48 38.77 38.25 38.37 373,211 +0.01(+0.03%)
Aug 12, 2021 38.00 38.49 37.85 38.36 377,399 +0.36(+0.95%)
Aug 11, 2021 37.85 38.03 37.42 38.00 1,397,499 +0.40(+1.06%)
Aug 10, 2021 36.65 37.78 36.65 37.60 851,755 +0.99(+2.70%)
Aug 09, 2021 36.36 36.94 36.26 36.61 326,012 +0.12(+0.33%)
Aug 06, 2021 35.97 37.83 35.59 36.49 512,825 +1.21(+3.43%)
Aug 05, 2021 35.30 35.85 34.78 35.28 589,552 +0.12(+0.34%)
Aug 04, 2021 34.61 35.27 34.61 35.16 327,701 +0.38(+1.09%)
Aug 03, 2021 34.45 34.92 34.25 34.78 225,308 +0.48(+1.40%)
Aug 02, 2021 34.64 35.25 34.28 34.30 133,498 -0.19(-0.55%)
Jul 30, 2021 34.13 35.11 34.00 34.49 403,735 +0.29(+0.85%)
Jul 29, 2021 34.09 34.33 34.05 34.20 122,818 +0.26(+0.77%)
Jul 28, 2021 34.00 34.15 33.65 33.94 172,731 +0.09(+0.27%)
Jul 27, 2021 34.20 34.38 33.60 33.85 282,209 -0.63(-1.83%)
Jul 26, 2021 34.49 34.74 34.17 34.48 312,801 +0.03(+0.09%)
Jul 23, 2021 34.07 34.52 34.07 34.45 197,774 +0.47(+1.38%)
Jul 22, 2021 34.10 34.25 33.66 33.98 198,096 -0.24(-0.70%)
Jul 21, 2021 33.65 34.40 33.65 34.22 200,360 +0.58(+1.72%)
Jul 20, 2021 32.57 33.86 32.39 33.64 436,408 +1.10(+3.38%)
Jul 19, 2021 32.51 32.72 31.97 32.54 454,188 -0.48(-1.45%)
Jul 16, 2021 33.79 34.06 32.89 33.02 307,892 -0.79(-2.34%)
Jul 15, 2021 34.34 34.40 33.49 33.81 482,804 -0.91(-2.62%)
Jul 14, 2021 35.17 35.41 34.66 34.72 144,845 -0.06(-0.17%)
Jul 13, 2021 35.32 35.32 34.75 34.78 153,305 -0.51(-1.45%)
Jul 12, 2021 35.28 35.67 35.00 35.29 169,944 -0.18(-0.51%)
Jul 09, 2021 34.65 35.50 34.56 35.47 226,512 +1.11(+3.23%)
Jul 08, 2021 34.04 34.60 33.64 34.36 449,066 -0.61(-1.74%)
Jul 07, 2021 35.72 35.79 34.77 34.97 395,196 -0.79(-2.21%)
Jul 06, 2021 37.55 37.79 35.50 35.76 485,120 -1.75(-4.67%)
Jul 02, 2021 37.56 38.50 37.00 37.51 346,293 +0.01(+0.03%)
Jul 01, 2021 37.00 37.62 37.00 37.50 410,513 +0.58(+1.57%)
Jun 30, 2021 37.62 37.69 36.56 36.92 545,227 -0.54(-1.44%)
Jun 29, 2021 35.94 37.93 35.94 37.46 1,343,561 +1.46(+4.06%)
Jun 28, 2021 36.40 36.40 35.58 36.00 229,505 -0.40(-1.10%)
Jun 25, 2021 37.00 37.02 35.96 36.40 209,677 -0.32(-0.87%)
Jun 24, 2021 36.75 36.96 36.21 36.72 239,138 +0.22(+0.60%)
Jun 23, 2021 35.96 36.75 35.69 36.50 323,362 +0.66(+1.84%)
Jun 22, 2021 34.47 35.99 34.47 35.84 578,101 +1.15(+3.32%)
Jun 21, 2021 34.59 34.91 34.37 34.69 275,210 +0.43(+1.26%)
Jun 18, 2021 34.64 34.81 34.04 34.26 292,162 -0.93(-2.64%)
Jun 17, 2021 35.39 35.83 34.79 35.19 197,780 -0.33(-0.93%)
Jun 16, 2021 35.42 35.83 35.20 35.52 266,207 -0.07(-0.20%)
Jun 15, 2021 35.66 35.82 35.28 35.59 194,932 +0.15(+0.42%)
Jun 14, 2021 35.86 36.23 35.17 35.44 187,048 -0.50(-1.39%)
Jun 11, 2021 35.60 35.94 35.38 35.94 170,995 +0.43(+1.21%)
Jun 10, 2021 36.00 36.15 35.49 35.51 181,448 -0.40(-1.11%)
Jun 09, 2021 35.92 35.98 35.45 35.91 375,689 +0.11(+0.31%)
Jun 08, 2021 35.75 36.08 35.54 35.80 322,160 +0.06(+0.17%)
Jun 07, 2021 36.73 36.78 35.57 35.74 392,404 -0.82(-2.24%)
Jun 04, 2021 36.54 36.76 36.09 36.56 451,998 +0.39(+1.08%)
Jun 03, 2021 36.45 36.71 35.86 36.17 331,798 -0.42(-1.15%)
Jun 02, 2021 36.34 36.75 35.44 36.59 824,799 +0.41(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.